Anglogold Ashanti Ltd ADR (NY: AU )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.36 18.45 18.02 18.03 3,120,084 -0.52(-2.79%)
Oct 28, 2021 19.11 19.16 18.55 18.55 3,814,465 -0.30(-1.60%)
Oct 27, 2021 19.00 19.22 18.78 18.85 2,152,409 -0.23(-1.23%)
Oct 26, 2021 18.99 19.09 19.08 2,076,132 +0.03(+0.15%)
Oct 25, 2021 19.29 19.37 19.05 19.06 2,425,283 +0.01(+0.05%)
Oct 22, 2021 19.03 19.50 19.00 19.05 3,617,787 +0.46(+2.47%)
Oct 21, 2021 18.49 18.64 18.35 18.59 1,842,343 -0.04(-0.21%)
Oct 20, 2021 18.62 18.85 18.50 18.63 2,383,185 +0.24(+1.33%)
Oct 19, 2021 18.25 18.39 18.09 18.38 3,455,765 +0.38(+2.11%)
Oct 18, 2021 18.13 18.40 17.96 18.00 2,730,711 -0.33(-1.81%)
Oct 15, 2021 17.95 18.54 17.89 18.33 3,365,733 -0.28(-1.52%)
Oct 14, 2021 18.67 18.75 18.43 18.62 3,036,133 +0.19(+1.01%)
Oct 13, 2021 18.04 18.59 18.03 18.43 3,079,736 +0.64(+3.62%)
Oct 12, 2021 17.38 18.03 17.30 17.79 2,864,135 +0.40(+2.30%)
Oct 11, 2021 17.30 17.58 17.27 17.39 2,432,219 +0.05(+0.28%)
Oct 08, 2021 17.65 17.84 17.27 17.34 2,844,937 +0.05(+0.28%)
Oct 07, 2021 16.64 17.29 16.64 17.29 4,351,323 +0.40(+2.37%)
Oct 06, 2021 16.39 16.89 16.27 16.89 3,614,993 +0.54(+3.28%)
Oct 05, 2021 16.10 16.46 15.92 16.35 3,580,749 +0.16(+0.96%)
Oct 04, 2021 15.91 16.29 15.88 16.20 3,443,322 +0.36(+2.28%)
Oct 01, 2021 15.73 15.84 15.52 15.84 3,712,651 +0.23(+1.50%)
Sep 30, 2021 15.04 15.80 14.99 15.60 5,370,022 +0.87(+5.89%)
Sep 29, 2021 14.77 14.81 14.62 14.73 2,856,587 -0.16(-1.05%)
Sep 28, 2021 14.70 15.05 14.63 14.89 3,232,055 -0.14(-0.91%)
Sep 27, 2021 14.89 15.25 14.83 15.03 2,185,052 +0.11(+0.72%)
Sep 24, 2021 14.71 15.15 14.70 14.92 2,348,609 +0.08(+0.53%)
Sep 23, 2021 14.99 15.06 14.74 14.84 2,586,791 -0.24(-1.62%)
Sep 22, 2021 15.06 15.47 15.04 15.08 2,346,485 +0.12(+0.78%)
Sep 21, 2021 14.89 15.11 14.56 14.97 5,194,537 +0.38(+2.61%)
Sep 20, 2021 14.39 14.60 14.31 14.59 5,185,643 +0.17(+1.15%)
Sep 17, 2021 14.39 14.49 14.22 14.42 5,339,321 -0.14(-0.94%)
Sep 16, 2021 14.63 14.65 14.25 14.56 5,992,076 -0.69(-4.54%)
Sep 15, 2021 15.16 15.35 15.10 15.25 3,019,878 -0.01(-0.06%)
Sep 14, 2021 15.44 15.46 14.93 15.26 4,250,448 +0.14(+0.90%)
Sep 13, 2021 14.98 15.46 14.86 15.12 5,544,693 +0.20(+1.37%)
Sep 10, 2021 15.15 15.26 14.89 14.92 3,213,035 -0.37(-2.43%)
Sep 09, 2021 15.52 15.54 15.05 15.29 3,191,316 -0.18(-1.14%)
Sep 08, 2021 15.66 15.66 15.31 15.46 3,647,007 -0.26(-1.67%)
Sep 07, 2021 16.00 16.22 15.68 15.73 4,956,251 -0.72(-4.39%)
Sep 03, 2021 16.36 16.76 16.25 16.45 3,742,144 +0.19(+1.14%)
Sep 02, 2021 16.43 16.51 16.01 16.26 3,212,689 -0.25(-1.54%)
Sep 01, 2021 16.82 16.82 16.47 16.52 2,706,445 -0.15(-0.88%)
Aug 31, 2021 16.26 16.67 16.18 16.66 4,316,484 +0.49(+3.02%)
Aug 30, 2021 16.42 16.44 16.08 16.18 1,955,790 -0.24(-1.49%)
Aug 27, 2021 15.79 16.49 15.79 16.42 3,744,351 +0.64(+4.08%)
Aug 26, 2021 15.75 15.97 15.65 15.78 2,561,861 +0.17(+1.07%)
Aug 25, 2021 15.89 15.89 15.41 15.61 2,709,300 -0.45(-2.78%)
Aug 24, 2021 16.11 16.14 15.87 16.06 2,744,396 +0.11(+0.67%)
Aug 23, 2021 15.65 16.07 15.32 15.95 3,652,145 +0.51(+3.27%)
Aug 20, 2021 15.22 15.58 15.20 15.44 4,125,071 +0.08(+0.51%)
Aug 19, 2021 15.57 15.59 15.24 15.37 3,569,185 +0.05(+0.32%)
Aug 18, 2021 15.59 15.67 15.16 15.32 4,612,737 -0.44(-2.78%)
Aug 17, 2021 15.66 16.06 15.55 15.76 4,143,944 +0.14(+0.87%)
Aug 16, 2021 15.64 15.72 15.44 15.62 2,951,423 +0.17(+1.07%)
Aug 13, 2021 15.30 15.62 15.15 15.45 2,935,262 +0.26(+1.73%)
Aug 12, 2021 15.45 15.47 15.00 15.19 5,397,623 -0.45(-2.86%)
Aug 11, 2021 15.57 16.21 15.52 15.64 10,529,034 +0.57(+3.81%)
Aug 10, 2021 15.07 15.23 14.81 15.07 11,077,382 -0.49(-3.13%)
Aug 09, 2021 15.70 16.25 15.54 15.55 6,131,006 -0.20(-1.30%)
Aug 06, 2021 16.71 16.80 15.59 15.76 17,361,326 -2.89(-15.48%)
Aug 05, 2021 19.40 19.43 18.62 18.64 3,236,390 -0.80(-4.10%)
Aug 04, 2021 20.09 20.23 19.40 19.44 2,156,227 -0.22(-1.14%)
Aug 03, 2021 19.36 19.74 19.28 19.66 1,556,342 +0.31(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.